206,250€
-1,50%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 210,55 | 210,95 | 206,25 | 206,30 | -1,48% | 77,00 |
| 25.04.2024 | 209,40 | 209,40 | 209,40 | 209,40 | -0,10% | 25,00 |
| 24.04.2024 | 219,50 | 219,50 | 209,60 | 209,60 | -4,07% | 64,00 |
| 23.04.2024 | 216,80 | 218,70 | 215,70 | 218,50 | 1,06% | 97,00 |
| 22.04.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 1,45% | 5,00 |
| 19.04.2024 | 212,00 | 213,10 | 212,00 | 213,10 | -0,75% | 43,00 |
| 18.04.2024 | 211,90 | 214,70 | 211,90 | 214,70 | -1,29% | 20,00 |
| 17.04.2024 | 216,80 | 217,50 | 214,40 | 217,50 | -0,68% | 78,00 |
| 16.04.2024 | 215,30 | 219,00 | 215,30 | 219,00 | -1,35% | 108,00 |
| 15.04.2024 | 217,80 | 222,00 | 217,80 | 222,00 | 0,05% | 61,00 |
| 12.04.2024 | 222,00 | 222,00 | 221,60 | 221,90 | 0,32% | 16,00 |
| 11.04.2024 | 221,20 | 221,20 | 221,20 | 221,20 | 0,05% | 50,00 |
| 10.04.2024 | 224,60 | 224,60 | 221,10 | 221,10 | -0,27% | 8,00 |
| 09.04.2024 | 221,70 | 221,70 | 221,70 | 221,70 | 0,45% | 5,00 |
| 08.04.2024 | 222,50 | 222,70 | 219,70 | 220,70 | -0,81% | 31,00 |
| 05.04.2024 | 217,60 | 222,50 | 217,60 | 222,50 | 1,74% | 14,00 |
| 04.04.2024 | 219,60 | 222,80 | 218,70 | 218,70 | -1,40% | 209,00 |
| 03.04.2024 | 223,60 | 223,60 | 220,30 | 221,80 | 0,05% | 88,00 |
| 02.04.2024 | 226,00 | 226,40 | 221,70 | 221,70 | -2,72% | 180,00 |
| 28.03.2024 | 227,70 | 227,90 | 225,50 | 227,90 | 1,11% | 17,00 |
| 27.03.2024 | 226,50 | 226,50 | 225,40 | 225,40 | 1,08% | 65,00 |
| 26.03.2024 | 221,40 | 224,10 | 221,40 | 223,00 | -0,09% | 61,00 |
| 25.03.2024 | 227,60 | 227,60 | 223,20 | 223,20 | -1,13% | 2,00 |
| 22.03.2024 | 226,25 | 227,00 | 225,00 | 225,75 | 1,05% | - |
| 21.03.2024 | 219,20 | 223,40 | 219,20 | 223,40 | 0,00% | 21,00 |
| 20.03.2024 | 223,40 | 223,40 | 223,40 | 223,40 | 1,15% | 1,00 |
| 19.03.2024 | 220,95 | 222,90 | 220,05 | 220,85 | 0,02% | - |
| 18.03.2024 | 223,00 | 223,00 | 220,80 | 220,80 | -0,76% | 31,00 |
| 15.03.2024 | 223,70 | 223,70 | 221,80 | 222,50 | 1,60% | 142,00 |
| 14.03.2024 | 219,00 | 219,00 | 219,00 | 219,00 | -0,52% | 1,00 |
| 13.03.2024 | 220,25 | 220,55 | 218,85 | 220,15 | 0,07% | - |
| 12.03.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,06% | 10,00 |
| 11.03.2024 | 219,50 | 219,50 | 216,40 | 217,70 | -0,16% | 46,00 |
| 08.03.2024 | 217,75 | 219,15 | 217,30 | 218,05 | 0,76% | - |
| 07.03.2024 | 218,50 | 218,50 | 215,30 | 216,40 | -0,05% | 47,00 |
| 06.03.2024 | 216,50 | 216,50 | 216,50 | 216,50 | -0,21% | 11,00 |
| 05.03.2024 | 217,95 | 219,80 | 216,30 | 216,95 | -1,52% | - |
| 04.03.2024 | 220,00 | 222,00 | 220,00 | 220,30 | 0,14% | 22,00 |
| 01.03.2024 | 220,50 | 220,60 | 216,70 | 220,00 | 0,18% | 20,00 |
| 29.02.2024 | 219,60 | 219,60 | 219,60 | 219,60 | 0,00% | 5,00 |
| 28.02.2024 | 219,60 | 219,60 | 219,60 | 219,60 | 1,34% | 1,00 |
| 27.02.2024 | 219,10 | 219,60 | 215,70 | 216,70 | -0,96% | 124,00 |
| 26.02.2024 | 220,20 | 220,40 | 217,00 | 218,80 | 0,37% | 40,00 |
| 23.02.2024 | 218,50 | 218,50 | 216,50 | 218,00 | 0,37% | 104,00 |
| 22.02.2024 | 217,00 | 217,20 | 217,00 | 217,20 | 0,28% | 56,00 |
| 21.02.2024 | 216,20 | 216,60 | 216,20 | 216,60 | 2,31% | 24,00 |
| 20.02.2024 | 211,10 | 211,70 | 211,10 | 211,70 | 0,91% | 67,00 |
| 19.02.2024 | 209,80 | 209,80 | 209,80 | 209,80 | -1,69% | 5,00 |
| 16.02.2024 | 214,00 | 214,00 | 213,40 | 213,40 | 0,14% | 49,00 |
| 15.02.2024 | 213,60 | 213,60 | 210,30 | 213,10 | 1,52% | 22,00 |
| 14.02.2024 | 211,30 | 211,30 | 208,80 | 209,90 | 0,86% | 40,00 |
| 13.02.2024 | 209,50 | 209,90 | 208,10 | 208,10 | -2,44% | 40,00 |
| 12.02.2024 | 212,50 | 213,30 | 210,50 | 213,30 | 1,77% | 82,00 |
| 09.02.2024 | 211,70 | 211,70 | 208,50 | 209,60 | 0,48% | 43,00 |
| 08.02.2024 | 208,00 | 210,00 | 207,80 | 208,60 | -1,00% | 266,00 |
| 07.02.2024 | 204,60 | 210,70 | 197,35 | 210,70 | 3,69% | 514,00 |
| 06.02.2024 | 203,30 | 203,30 | 203,20 | 203,20 | -0,93% | 945,00 |
| 05.02.2024 | 203,10 | 205,10 | 203,10 | 205,10 | 0,05% | 28,00 |
| 02.02.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 1,23% | 18,00 |
| 01.02.2024 | 197,95 | 202,50 | 195,75 | 202,50 | 3,55% | 138,00 |
| 31.01.2024 | 195,55 | 195,55 | 195,55 | 195,55 | -0,64% | 36,00 |
| 30.01.2024 | 197,30 | 197,30 | 196,80 | 196,80 | 1,23% | 9,00 |
| 29.01.2024 | 192,30 | 194,40 | 192,30 | 194,40 | 0,67% | 96,00 |
| 26.01.2024 | 193,40 | 193,40 | 193,10 | 193,10 | 2,30% | 41,00 |
| 25.01.2024 | 190,30 | 190,30 | 188,75 | 188,75 | -1,59% | 220,00 |
| 24.01.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,10% | 15,00 |
| 23.01.2024 | 191,45 | 192,35 | 189,95 | 192,00 | 0,52% | 29,00 |
| 22.01.2024 | 192,40 | 192,40 | 191,00 | 191,00 | 0,87% | 50,00 |
| 19.01.2024 | 188,20 | 190,45 | 188,20 | 189,35 | 0,19% | 119,00 |
| 18.01.2024 | 188,30 | 189,95 | 188,30 | 189,00 | 0,51% | 158,00 |
| 17.01.2024 | 189,10 | 189,25 | 188,05 | 188,05 | 0,16% | 103,00 |
| 16.01.2024 | 184,90 | 188,85 | 184,90 | 187,75 | -0,71% | 152,00 |
| 15.01.2024 | 186,75 | 189,40 | 186,50 | 189,10 | 0,56% | 105,00 |
| 12.01.2024 | 190,00 | 190,00 | 188,05 | 188,05 | -1,20% | 220,00 |
| 11.01.2024 | 190,95 | 191,55 | 187,65 | 190,33 | -1,51% | - |
| 10.01.2024 | 193,25 | 193,25 | 193,25 | 193,25 | 0,56% | 16,00 |
| 09.01.2024 | 192,08 | 192,25 | 190,68 | 192,18 | 0,14% | - |
| 08.01.2024 | 194,45 | 194,45 | 190,00 | 191,90 | -0,08% | 154,00 |
| 05.01.2024 | 192,05 | 192,05 | 192,05 | 192,05 | 0,08% | 6,00 |
| 04.01.2024 | 195,05 | 195,05 | 191,90 | 191,90 | -2,17% | 35,00 |
| 03.01.2024 | 197,55 | 197,55 | 195,25 | 196,15 | -1,31% | 110,00 |
| 02.01.2024 | 198,65 | 198,75 | 198,65 | 198,75 | 2,16% | 6,00 |
| 29.12.2023 | 195,25 | 195,25 | 194,55 | 194,55 | -1,72% | 31,00 |
| 28.12.2023 | 196,05 | 197,95 | 194,95 | 197,95 | 1,80% | 113,00 |
| 27.12.2023 | 196,20 | 196,20 | 194,45 | 194,45 | -1,19% | 43,00 |
| 22.12.2023 | 192,75 | 196,80 | 192,75 | 196,80 | 0,43% | 45,00 |
| 21.12.2023 | 193,25 | 195,95 | 193,00 | 195,95 | 0,00% | 125,00 |
| 20.12.2023 | 195,75 | 195,95 | 195,75 | 195,95 | 0,41% | 11,00 |
| 19.12.2023 | 195,15 | 195,15 | 195,00 | 195,15 | 1,38% | 85,00 |
| 18.12.2023 | 195,30 | 195,30 | 192,20 | 192,50 | -2,18% | 240,00 |
| 15.12.2023 | 198,10 | 198,30 | 195,05 | 196,80 | 0,92% | 160,00 |
| 14.12.2023 | 191,15 | 195,00 | 190,55 | 195,00 | 1,93% | 72,00 |
| 13.12.2023 | 191,30 | 191,30 | 191,30 | 191,30 | -1,21% | 36,00 |
| 12.12.2023 | 194,35 | 194,35 | 193,65 | 193,65 | 0,26% | 283,00 |
| 11.12.2023 | 191,20 | 193,15 | 191,20 | 193,15 | 1,74% | 25,00 |
| 08.12.2023 | 192,10 | 192,10 | 189,85 | 189,85 | -0,16% | 46,00 |
| 07.12.2023 | 191,35 | 191,35 | 187,35 | 190,15 | 0,07% | 633,00 |
| 06.12.2023 | 187,58 | 190,63 | 186,93 | 190,02 | 1,67% | - |
| 05.12.2023 | 186,95 | 186,95 | 186,90 | 186,90 | 0,03% | 40,00 |
| 04.12.2023 | 185,05 | 188,40 | 185,05 | 186,85 | -0,03% | 182,00 |